34.72
-1.63(-4.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 33.08 | 34.72 | 34.72 | 36.73 | 31.82 | 533,435 |
| October 16, 2025 | 42.8 | 36.35 | 36.35 | 43.59 | 35.77 | 493,624 |
| October 15, 2025 | 46.78 | 44.84 | 44.84 | 46.78 | 39 | 575,872 |
| October 14, 2025 | 43.01 | 44.71 | 44.71 | 46.68 | 38.6 | 486,440 |
| October 13, 2025 | 35.36 | 43.43 | 43.43 | 43.67 | 33 | 685,311 |
| October 10, 2025 | 36.27 | 32.39 | 32.39 | 37.5 | 32.37 | 625,005 |
| October 09, 2025 | 32.03 | 35.62 | 35.62 | 36.65 | 31.75 | 705,600 |
| October 08, 2025 | 32.93 | 31.78 | 31.78 | 36.41 | 30.01 | 696,947 |
| October 07, 2025 | 32.24 | 32.33 | 32.33 | 34.65 | 29.29 | 1M |
| October 06, 2025 | 27.45 | 30.23 | 30.23 | 31.56 | 26.97 | 644,563 |
| October 03, 2025 | 25.64 | 28.45 | 28.45 | 29.07 | 24.35 | 818,587 |
| October 02, 2025 | 19.38 | 23.95 | 23.95 | 24.29 | 19.11 | 954,328 |
| October 01, 2025 | 17.7 | 18.38 | 18.38 | 19.88 | 17.27 | 394,540 |
| September 30, 2025 | 17.72 | 18.31 | 18.31 | 19.11 | 17.6 | 314,872 |
| September 29, 2025 | 20.32 | 18.2 | 18.2 | 21 | 17 | 523,677 |
| September 26, 2025 | 20.9 | 19.73 | 19.73 | 22.5 | 19.31 | 924,048 |
| September 25, 2025 | 18.21 | 20.7 | 20.7 | 21.33 | 17.48 | 919,496 |
| September 24, 2025 | 21.33 | 20.19 | 20.19 | 22.93 | 18.36 | 929,174 |
| September 23, 2025 | 18.48 | 20.11 | 20.11 | 20.98 | 17.58 | 969,156 |
| September 22, 2025 | 15.25 | 16.97 | 16.97 | 18.18 | 13.54 | 706,623 |
| September 19, 2025 | 13.55 | 17.14 | 17.14 | 17.69 | 13.5 | 1.28M |
| September 18, 2025 | 11.78 | 13.41 | 13.41 | 14.78 | 11.08 | 1.71M |
| September 17, 2025 | 9.07 | 10.66 | 10.66 | 10.8 | 8.88 | 1.12M |
| September 16, 2025 | 8.28 | 8.96 | 8.96 | 9.14 | 7.99 | 495,202 |
| September 15, 2025 | 8.17 | 8.18 | 8.18 | 8.59 | 7.85 | 357,228 |
| September 12, 2025 | 6.1 | 8.06 | 8.06 | 8.9 | 6.1 | 1.64M |
| September 11, 2025 | 5.95 | 6.27 | 6.27 | 6.44 | 5.95 | 355,941 |
| September 10, 2025 | 6.1 | 6.05 | 6.05 | 6.28 | 5.96 | 208,297 |
| September 09, 2025 | 5.71 | 6.19 | 6.19 | 6.31 | 5.54 | 415,934 |
| September 08, 2025 | 5.63 | 5.6 | 5.6 | 5.83 | 5.5 | 101,189 |
| September 05, 2025 | 5.75 | 5.58 | 5.58 | 5.75 | 5.58 | 210,462 |
| September 04, 2025 | 5.6 | 5.55 | 5.55 | 5.75 | 5.36 | 233,861 |
| September 03, 2025 | 5.98 | 5.53 | 5.53 | 5.98 | 5.47 | 108,780 |
| September 02, 2025 | 5.8 | 5.71 | 5.71 | 6 | 5.38 | 366,400 |
| August 29, 2025 | 6.28 | 6.03 | 6.03 | 6.3 | 5.97 | 127,345 |
| August 28, 2025 | 5.84 | 6.25 | 6.25 | 6.58 | 5.84 | 519,312 |
| August 27, 2025 | 5.82 | 5.69 | 5.69 | 6.06 | 5.61 | 269,958 |
| August 26, 2025 | 5.1 | 5.65 | 5.65 | 5.79 | 5.1 | 378,166 |
| August 25, 2025 | 5.62 | 5.28 | 5.28 | 5.62 | 5.04 | 291,673 |
| August 22, 2025 | 5.26 | 5.47 | 5.47 | 5.7 | 5.05 | 266,151 |
| August 21, 2025 | 5.64 | 5.29 | 5.29 | 5.64 | 5.23 | 81,382 |
| August 20, 2025 | 5.43 | 5.64 | 5.64 | 5.72 | 5.1 | 314,908 |
| August 19, 2025 | 6.25 | 5.57 | 5.57 | 6.41 | 5.41 | 292,390 |
| August 18, 2025 | 6.33 | 6.19 | 6.19 | 6.43 | 5.91 | 101,692 |
| August 15, 2025 | 6.66 | 6.21 | 6.21 | 6.66 | 6 | 348,081 |
| August 14, 2025 | 6.12 | 6.88 | 6.88 | 7 | 5.91 | 418,642 |
| August 13, 2025 | 6 | 6.58 | 6.58 | 7 | 5.75 | 455,200 |
| August 12, 2025 | 5.87 | 6.05 | 6.05 | 6.18 | 5.73 | 176,960 |
| August 11, 2025 | 5.8 | 6.01 | 6.01 | 6.09 | 5.67 | 198,129 |
| August 08, 2025 | 5.86 | 5.82 | 5.82 | 6.05 | 5.63 | 155,641 |
| August 07, 2025 | 6.04 | 5.85 | 5.85 | 6.04 | 5.6 | 181,106 |
| August 06, 2025 | 6.12 | 5.98 | 5.98 | 6.17 | 5.85 | 135,898 |
| August 05, 2025 | 6.04 | 6.27 | 6.27 | 6.4 | 5.85 | 439,327 |
| August 04, 2025 | 5.18 | 5.92 | 5.92 | 5.96 | 5.16 | 285,266 |
| August 01, 2025 | 5.2 | 5.21 | 5.21 | 5.31 | 4.95 | 347,643 |
| July 31, 2025 | 5.6 | 5.42 | 5.42 | 6.16 | 5.35 | 366,606 |
| July 30, 2025 | 5.6 | 5.27 | 5.27 | 5.6 | 5.2 | 193,060 |
| July 29, 2025 | 5.96 | 5.47 | 5.47 | 6.05 | 5.31 | 197,220 |
| July 28, 2025 | 6.04 | 5.98 | 5.98 | 6.2 | 5.72 | 167,136 |
| July 25, 2025 | 6.06 | 5.84 | 5.84 | 6.1 | 5.78 | 141,396 |